6901 澤藤電機(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 198 | 200 | 197 | 197 | 5,000 | 985 |
| 2000-12-28 | 198 | 200 | 198 | 200 | 2,000 | 1,000 |
| 2000-12-27 | 197 | 197 | 197 | 197 | 2,000 | 985 |
| 2000-12-26 | 203 | 203 | 203 | 203 | 3,000 | 1,015 |
| 2000-12-25 | 203 | 204 | 203 | 203 | 13,000 | 1,015 |
| 2000-12-22 | 200 | 205 | 200 | 205 | 15,000 | 1,025 |
| 2000-12-21 | 195 | 195 | 187 | 187 | 6,000 | 935 |
| 2000-12-20 | 203 | 203 | 194 | 200 | 13,000 | 1,000 |
| 2000-12-19 | 210 | 210 | 208 | 209 | 8,000 | 1,045 |
| 2000-12-18 | 215 | 215 | 215 | 215 | 5,000 | 1,075 |
| 2000-12-15 | 212 | 215 | 212 | 215 | 10,000 | 1,075 |
| 2000-12-14 | 207 | 207 | 207 | 207 | 7,000 | 1,035 |
| 2000-12-13 | 220 | 225 | 215 | 215 | 26,000 | 1,075 |
| 2000-12-12 | 215 | 220 | 215 | 220 | 7,000 | 1,100 |
| 2000-12-08 | 220 | 221 | 215 | 215 | 21,000 | 1,075 |
| 2000-12-07 | 214 | 216 | 214 | 215 | 15,000 | 1,075 |
| 2000-12-06 | 229 | 229 | 223 | 229 | 10,000 | 1,145 |
| 2000-12-05 | 202 | 220 | 202 | 220 | 3,000 | 1,100 |
| 2000-12-04 | 200 | 201 | 200 | 201 | 2,000 | 1,005 |
| 2000-12-01 | 198 | 200 | 198 | 200 | 11,000 | 1,000 |
| 2000-11-30 | 197 | 198 | 196 | 198 | 10,000 | 990 |
| 2000-11-29 | 196 | 202 | 196 | 196 | 5,000 | 980 |
| 2000-11-28 | 192 | 192 | 192 | 192 | 2,000 | 960 |
| 2000-11-27 | 188 | 192 | 188 | 192 | 3,000 | 960 |
| 2000-11-24 | 185 | 186 | 185 | 186 | 6,000 | 930 |
| 2000-11-22 | 190 | 190 | 185 | 185 | 12,000 | 925 |
| 2000-11-21 | 197 | 197 | 195 | 195 | 3,000 | 975 |
| 2000-11-20 | 201 | 203 | 197 | 197 | 9,000 | 985 |
| 2000-11-17 | 207 | 207 | 200 | 205 | 14,000 | 1,025 |
| 2000-11-16 | 210 | 210 | 207 | 207 | 11,000 | 1,035 |
| 2000-11-15 | 206 | 207 | 206 | 207 | 2,000 | 1,035 |
| 2000-11-13 | 207 | 215 | 207 | 215 | 9,000 | 1,075 |
| 2000-11-10 | 207 | 207 | 207 | 207 | 1,000 | 1,035 |
| 2000-11-09 | 207 | 208 | 207 | 207 | 6,000 | 1,035 |
| 2000-11-08 | 208 | 208 | 205 | 207 | 14,000 | 1,035 |
| 2000-11-07 | 210 | 213 | 210 | 212 | 6,000 | 1,060 |
| 2000-11-06 | 217 | 217 | 216 | 216 | 2,000 | 1,080 |
| 2000-11-02 | 210 | 217 | 210 | 217 | 3,000 | 1,085 |
| 2000-11-01 | 210 | 210 | 210 | 210 | 5,000 | 1,050 |
| 2000-10-31 | 217 | 217 | 206 | 206 | 21,000 | 1,030 |
| 2000-10-30 | 205 | 210 | 205 | 205 | 7,000 | 1,025 |
| 2000-10-27 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 2000-10-26 | 210 | 212 | 210 | 212 | 14,000 | 1,060 |
| 2000-10-25 | 212 | 212 | 208 | 210 | 5,000 | 1,050 |
| 2000-10-24 | 208 | 208 | 208 | 208 | 7,000 | 1,040 |
| 2000-10-23 | 214 | 214 | 204 | 208 | 6,000 | 1,040 |
| 2000-10-20 | 205 | 219 | 205 | 217 | 14,000 | 1,085 |
| 2000-10-19 | 209 | 209 | 200 | 200 | 22,000 | 1,000 |
| 2000-10-18 | 220 | 220 | 215 | 219 | 29,000 | 1,095 |
| 2000-10-17 | 235 | 235 | 224 | 224 | 7,000 | 1,120 |
| 2000-10-16 | 222 | 234 | 222 | 234 | 6,000 | 1,170 |
| 2000-10-13 | 220 | 221 | 220 | 220 | 13,000 | 1,100 |
| 2000-10-12 | 232 | 240 | 232 | 232 | 3,000 | 1,160 |
| 2000-10-11 | 235 | 235 | 232 | 232 | 3,000 | 1,160 |
| 2000-10-06 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2000-10-05 | 240 | 240 | 235 | 235 | 5,000 | 1,175 |
| 2000-10-04 | 246 | 246 | 240 | 245 | 12,000 | 1,225 |
| 2000-10-03 | 240 | 248 | 237 | 248 | 16,000 | 1,240 |
| 2000-10-02 | 246 | 246 | 223 | 223 | 6,000 | 1,115 |
| 2000-09-29 | 247 | 248 | 247 | 248 | 8,000 | 1,240 |
| 2000-09-28 | 233 | 234 | 232 | 232 | 5,000 | 1,160 |
| 2000-09-27 | 221 | 221 | 221 | 221 | 13,000 | 1,105 |
| 2000-09-26 | 254 | 254 | 241 | 241 | 9,000 | 1,205 |
| 2000-09-25 | 244 | 255 | 244 | 254 | 10,000 | 1,270 |
| 2000-09-22 | 242 | 246 | 241 | 243 | 18,000 | 1,215 |
| 2000-09-21 | 250 | 253 | 242 | 242 | 8,000 | 1,210 |
| 2000-09-20 | 250 | 250 | 240 | 240 | 34,000 | 1,200 |
| 2000-09-19 | 250 | 255 | 250 | 253 | 11,000 | 1,265 |
| 2000-09-18 | 246 | 256 | 246 | 256 | 16,000 | 1,280 |
| 2000-09-14 | 246 | 252 | 244 | 245 | 30,000 | 1,225 |
| 2000-09-13 | 262 | 262 | 258 | 258 | 8,000 | 1,290 |
| 2000-09-12 | 268 | 268 | 260 | 260 | 9,000 | 1,300 |
| 2000-09-11 | 271 | 271 | 268 | 269 | 7,000 | 1,345 |
| 2000-09-08 | 270 | 272 | 270 | 272 | 6,000 | 1,360 |
| 2000-09-07 | 280 | 280 | 270 | 271 | 12,000 | 1,355 |
| 2000-09-06 | 281 | 281 | 280 | 280 | 3,000 | 1,400 |
| 2000-09-05 | 282 | 282 | 281 | 281 | 5,000 | 1,405 |
| 2000-09-04 | 281 | 287 | 281 | 287 | 9,000 | 1,435 |
| 2000-09-01 | 281 | 281 | 280 | 280 | 6,000 | 1,400 |
| 2000-08-31 | 285 | 285 | 282 | 282 | 9,000 | 1,410 |
| 2000-08-30 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 2000-08-29 | 297 | 297 | 285 | 294 | 6,000 | 1,470 |
| 2000-08-28 | 297 | 297 | 282 | 282 | 15,000 | 1,410 |
| 2000-08-25 | 286 | 297 | 286 | 297 | 6,000 | 1,485 |
| 2000-08-23 | 298 | 298 | 286 | 286 | 4,000 | 1,430 |
| 2000-08-22 | 285 | 300 | 285 | 300 | 2,000 | 1,500 |
| 2000-08-21 | 295 | 295 | 285 | 285 | 8,000 | 1,425 |
| 2000-08-16 | 295 | 295 | 295 | 295 | 2,000 | 1,475 |
| 2000-08-15 | 290 | 305 | 290 | 305 | 18,000 | 1,525 |
| 2000-08-14 | 292 | 292 | 292 | 292 | 1,000 | 1,460 |
| 2000-08-11 | 290 | 294 | 290 | 292 | 4,000 | 1,460 |
| 2000-08-10 | 297 | 297 | 297 | 297 | 2,000 | 1,485 |
| 2000-08-09 | 286 | 291 | 286 | 291 | 6,000 | 1,455 |
| 2000-08-08 | 299 | 299 | 298 | 298 | 2,000 | 1,490 |
| 2000-08-07 | 299 | 299 | 285 | 285 | 3,000 | 1,425 |
| 2000-08-04 | 299 | 299 | 298 | 298 | 3,000 | 1,490 |
| 2000-08-03 | 300 | 300 | 298 | 298 | 2,000 | 1,490 |
| 2000-08-02 | 301 | 301 | 285 | 285 | 7,000 | 1,425 |
| 2000-08-01 | 299 | 301 | 299 | 301 | 3,000 | 1,505 |
| 2000-07-31 | 285 | 285 | 266 | 266 | 9,000 | 1,330 |
| 2000-07-28 | 295 | 295 | 294 | 294 | 5,000 | 1,470 |
| 2000-07-27 | 310 | 310 | 294 | 294 | 21,000 | 1,470 |
| 2000-07-26 | 314 | 314 | 305 | 305 | 2,000 | 1,525 |
| 2000-07-25 | 317 | 317 | 315 | 315 | 5,000 | 1,575 |
| 2000-07-24 | 314 | 320 | 296 | 320 | 53,000 | 1,600 |
| 2000-07-21 | 299 | 301 | 299 | 299 | 20,000 | 1,495 |
| 2000-07-19 | 314 | 314 | 300 | 314 | 18,000 | 1,570 |
| 2000-07-18 | 316 | 316 | 315 | 315 | 4,000 | 1,575 |
| 2000-07-17 | 320 | 320 | 316 | 316 | 21,000 | 1,580 |
| 2000-07-14 | 315 | 317 | 315 | 317 | 5,000 | 1,585 |
| 2000-07-13 | 322 | 322 | 317 | 318 | 16,000 | 1,590 |
| 2000-07-12 | 314 | 321 | 313 | 321 | 85,000 | 1,605 |
| 2000-07-11 | 307 | 314 | 307 | 311 | 13,000 | 1,555 |
| 2000-07-10 | 307 | 314 | 306 | 307 | 22,000 | 1,535 |
| 2000-07-07 | 305 | 306 | 305 | 306 | 3,000 | 1,530 |
| 2000-07-06 | 308 | 308 | 305 | 305 | 7,000 | 1,525 |
| 2000-07-05 | 307 | 310 | 307 | 310 | 19,000 | 1,550 |
| 2000-07-04 | 310 | 310 | 307 | 310 | 17,000 | 1,550 |
| 2000-07-03 | 305 | 310 | 300 | 310 | 12,000 | 1,550 |
| 2000-06-30 | 303 | 310 | 299 | 310 | 17,000 | 1,550 |
| 2000-06-29 | 300 | 305 | 300 | 303 | 15,000 | 1,515 |
| 2000-06-28 | 302 | 302 | 299 | 300 | 25,000 | 1,500 |
| 2000-06-27 | 296 | 300 | 296 | 300 | 16,000 | 1,500 |
| 2000-06-26 | 284 | 295 | 284 | 290 | 20,000 | 1,450 |
| 2000-06-23 | 297 | 300 | 295 | 295 | 27,000 | 1,475 |
| 2000-06-22 | 301 | 302 | 297 | 297 | 14,000 | 1,485 |
| 2000-06-21 | 301 | 302 | 300 | 302 | 11,000 | 1,510 |
| 2000-06-20 | 302 | 303 | 295 | 302 | 20,000 | 1,510 |
| 2000-06-19 | 301 | 304 | 301 | 302 | 10,000 | 1,510 |
| 2000-06-16 | 310 | 316 | 310 | 316 | 10,000 | 1,580 |
| 2000-06-15 | 315 | 315 | 315 | 315 | 3,000 | 1,575 |
| 2000-06-14 | 307 | 317 | 307 | 315 | 17,000 | 1,575 |
| 2000-06-13 | 308 | 312 | 308 | 312 | 9,000 | 1,560 |
| 2000-06-12 | 304 | 305 | 304 | 305 | 6,000 | 1,525 |
| 2000-06-09 | 301 | 310 | 301 | 304 | 12,000 | 1,520 |
| 2000-06-08 | 303 | 308 | 302 | 308 | 6,000 | 1,540 |
| 2000-06-07 | 309 | 309 | 309 | 309 | 1,000 | 1,545 |
| 2000-06-06 | 302 | 309 | 301 | 309 | 15,000 | 1,545 |
| 2000-06-05 | 301 | 303 | 300 | 303 | 28,000 | 1,515 |
| 2000-06-02 | 320 | 320 | 302 | 304 | 20,000 | 1,520 |
| 2000-05-31 | 315 | 315 | 302 | 303 | 7,000 | 1,515 |
| 2000-05-30 | 310 | 315 | 305 | 315 | 10,000 | 1,575 |
| 2000-05-29 | 311 | 312 | 305 | 305 | 13,000 | 1,525 |
| 2000-05-26 | 319 | 319 | 311 | 311 | 25,000 | 1,555 |
| 2000-05-25 | 312 | 319 | 312 | 319 | 5,000 | 1,595 |
| 2000-05-24 | 320 | 320 | 311 | 311 | 6,000 | 1,555 |
| 2000-05-23 | 314 | 314 | 308 | 314 | 6,000 | 1,570 |
| 2000-05-22 | 311 | 311 | 307 | 307 | 11,000 | 1,535 |
| 2000-05-19 | 317 | 318 | 311 | 311 | 19,000 | 1,555 |
| 2000-05-18 | 323 | 324 | 318 | 318 | 27,000 | 1,590 |
| 2000-05-17 | 325 | 330 | 320 | 330 | 44,000 | 1,650 |
| 2000-05-16 | 319 | 322 | 318 | 320 | 11,000 | 1,600 |
| 2000-05-15 | 345 | 345 | 319 | 324 | 19,000 | 1,620 |
| 2000-05-12 | 320 | 340 | 319 | 340 | 29,000 | 1,700 |
| 2000-05-11 | 317 | 317 | 311 | 311 | 11,000 | 1,555 |
| 2000-05-10 | 319 | 325 | 316 | 325 | 5,000 | 1,625 |
| 2000-05-09 | 320 | 320 | 319 | 319 | 13,000 | 1,595 |
| 2000-05-08 | 310 | 320 | 310 | 320 | 7,000 | 1,600 |
| 2000-05-02 | 320 | 320 | 306 | 310 | 16,000 | 1,550 |
| 2000-05-01 | 306 | 312 | 306 | 312 | 13,000 | 1,560 |
| 2000-04-28 | 306 | 307 | 306 | 307 | 13,000 | 1,535 |
| 2000-04-27 | 312 | 312 | 306 | 306 | 16,000 | 1,530 |
| 2000-04-26 | 321 | 321 | 311 | 311 | 11,000 | 1,555 |
| 2000-04-25 | 321 | 322 | 312 | 321 | 17,000 | 1,605 |
| 2000-04-24 | 316 | 321 | 316 | 321 | 4,000 | 1,605 |
| 2000-04-21 | 315 | 320 | 315 | 315 | 4,000 | 1,575 |
| 2000-04-20 | 315 | 320 | 311 | 320 | 5,000 | 1,600 |
| 2000-04-19 | 325 | 335 | 310 | 310 | 11,000 | 1,550 |
| 2000-04-18 | 311 | 311 | 305 | 305 | 45,000 | 1,525 |
| 2000-04-17 | 320 | 320 | 307 | 307 | 22,000 | 1,535 |
| 2000-04-14 | 330 | 330 | 327 | 327 | 7,000 | 1,635 |
| 2000-04-13 | 345 | 350 | 330 | 330 | 25,000 | 1,650 |
| 2000-04-12 | 330 | 333 | 330 | 332 | 22,000 | 1,660 |
| 2000-04-11 | 335 | 345 | 325 | 330 | 21,000 | 1,650 |
| 2000-04-10 | 345 | 345 | 345 | 345 | 11,000 | 1,725 |
| 2000-04-07 | 345 | 355 | 345 | 345 | 24,000 | 1,725 |
| 2000-04-06 | 350 | 354 | 345 | 354 | 20,000 | 1,770 |
| 2000-04-05 | 345 | 345 | 340 | 340 | 14,000 | 1,700 |
| 2000-04-04 | 338 | 345 | 330 | 345 | 17,000 | 1,725 |
| 2000-04-03 | 341 | 345 | 335 | 338 | 25,000 | 1,690 |
| 2000-03-31 | 340 | 350 | 340 | 340 | 8,000 | 1,700 |
| 2000-03-30 | 350 | 358 | 335 | 335 | 18,000 | 1,675 |
| 2000-03-29 | 355 | 358 | 340 | 350 | 17,000 | 1,750 |
| 2000-03-28 | 365 | 365 | 355 | 355 | 14,000 | 1,775 |
| 2000-03-27 | 353 | 365 | 352 | 365 | 52,000 | 1,825 |
| 2000-03-24 | 354 | 366 | 352 | 353 | 24,000 | 1,765 |
| 2000-03-23 | 350 | 363 | 350 | 351 | 68,000 | 1,755 |
| 2000-03-22 | 387 | 387 | 373 | 378 | 31,000 | 1,890 |
| 2000-03-21 | 370 | 396 | 370 | 390 | 74,000 | 1,950 |
| 2000-03-17 | 420 | 420 | 388 | 400 | 144,000 | 2,000 |
| 2000-03-16 | 393 | 415 | 393 | 415 | 256,000 | 2,075 |
| 2000-03-15 | 420 | 420 | 383 | 388 | 246,000 | 1,940 |
| 2000-03-14 | 350 | 350 | 330 | 346 | 24,000 | 1,730 |
| 2000-03-13 | 350 | 350 | 322 | 348 | 24,000 | 1,740 |
| 2000-03-10 | 350 | 350 | 330 | 332 | 32,000 | 1,660 |
| 2000-03-09 | 340 | 344 | 330 | 330 | 13,000 | 1,650 |
| 2000-03-08 | 338 | 341 | 330 | 340 | 23,000 | 1,700 |
| 2000-03-07 | 350 | 355 | 339 | 340 | 105,000 | 1,700 |
| 2000-03-06 | 339 | 358 | 334 | 358 | 111,000 | 1,790 |
| 2000-03-03 | 311 | 311 | 300 | 304 | 10,000 | 1,520 |
| 2000-03-02 | 311 | 312 | 310 | 311 | 22,000 | 1,555 |
| 2000-03-01 | 330 | 330 | 312 | 312 | 20,000 | 1,560 |
| 2000-02-29 | 330 | 330 | 321 | 328 | 13,000 | 1,640 |
| 2000-02-28 | 310 | 330 | 310 | 330 | 16,000 | 1,650 |
| 2000-02-25 | 310 | 314 | 310 | 310 | 11,000 | 1,550 |
| 2000-02-24 | 306 | 311 | 306 | 310 | 4,000 | 1,550 |
| 2000-02-23 | 309 | 309 | 306 | 306 | 4,000 | 1,530 |
| 2000-02-22 | 305 | 310 | 305 | 305 | 10,000 | 1,525 |
| 2000-02-21 | 310 | 310 | 305 | 305 | 11,000 | 1,525 |
| 2000-02-18 | 316 | 318 | 309 | 310 | 35,000 | 1,550 |
| 2000-02-17 | 309 | 320 | 309 | 316 | 19,000 | 1,580 |
| 2000-02-16 | 348 | 348 | 320 | 334 | 67,000 | 1,670 |
| 2000-02-15 | 329 | 358 | 329 | 350 | 145,000 | 1,750 |
| 2000-02-14 | 289 | 310 | 289 | 310 | 37,000 | 1,550 |
| 2000-02-10 | 281 | 284 | 281 | 284 | 5,000 | 1,420 |
| 2000-02-09 | 288 | 290 | 284 | 284 | 13,000 | 1,420 |
| 2000-02-08 | 293 | 293 | 293 | 293 | 6,000 | 1,465 |
| 2000-02-07 | 288 | 298 | 288 | 293 | 11,000 | 1,465 |
| 2000-02-04 | 291 | 300 | 290 | 293 | 11,000 | 1,465 |
| 2000-02-03 | 296 | 298 | 295 | 298 | 9,000 | 1,490 |
| 2000-02-02 | 298 | 306 | 298 | 298 | 26,000 | 1,490 |
| 2000-02-01 | 300 | 300 | 295 | 298 | 23,000 | 1,490 |
| 2000-01-31 | 298 | 300 | 295 | 300 | 14,000 | 1,500 |
| 2000-01-28 | 298 | 300 | 298 | 300 | 15,000 | 1,500 |
| 2000-01-27 | 298 | 300 | 298 | 300 | 13,000 | 1,500 |
| 2000-01-26 | 302 | 302 | 299 | 299 | 5,000 | 1,495 |
| 2000-01-25 | 300 | 303 | 300 | 300 | 13,000 | 1,500 |
| 2000-01-24 | 303 | 305 | 300 | 300 | 31,000 | 1,500 |
| 2000-01-21 | 303 | 305 | 303 | 303 | 6,000 | 1,515 |
| 2000-01-20 | 302 | 311 | 300 | 310 | 21,000 | 1,550 |
| 2000-01-19 | 301 | 310 | 301 | 301 | 10,000 | 1,505 |
| 2000-01-18 | 305 | 310 | 302 | 302 | 6,000 | 1,510 |
| 2000-01-17 | 310 | 310 | 301 | 305 | 27,000 | 1,525 |
| 2000-01-14 | 305 | 305 | 300 | 301 | 26,000 | 1,505 |
| 2000-01-13 | 308 | 308 | 300 | 300 | 27,000 | 1,500 |
| 2000-01-12 | 306 | 308 | 306 | 308 | 6,000 | 1,540 |
| 2000-01-11 | 320 | 320 | 306 | 306 | 10,000 | 1,530 |
| 2000-01-07 | 306 | 306 | 306 | 306 | 3,000 | 1,530 |
| 2000-01-06 | 319 | 319 | 300 | 300 | 14,000 | 1,500 |
| 2000-01-05 | 300 | 329 | 300 | 314 | 23,000 | 1,570 |
| 2000-01-04 | 339 | 339 | 336 | 336 | 3,000 | 1,680 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
